Atkore Inc (NY: ATKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	86.00	86.00	82.84	84.15	1,300,820	-2.17(-2.51%)
Nov 19, 2024	87.77	88.00	86.31	86.32	576,439	-1.61(-1.83%)
Nov 18, 2024	89.02	90.00	85.60	87.93	641,113	-1.04(-1.17%)
Nov 15, 2024	91.01	92.41	88.81	88.97	573,865	-2.26(-2.48%)
Nov 14, 2024	92.88	93.26	89.85	91.23	626,006	-1.25(-1.35%)
Nov 13, 2024	94.60	95.66	92.44	92.48	576,050	-2.08(-2.20%)
Nov 12, 2024	94.97	96.14	93.58	94.56	439,340	-1.17(-1.22%)
Nov 11, 2024	96.55	96.99	93.67	95.73	674,623	+0.42(+0.44%)
Nov 08, 2024	101.99	102.00	94.02	95.31	1,222,526	-7.39(-7.20%)
Nov 07, 2024	104.45	105.28	101.77	102.70	1,259,412	-1.75(-1.68%)
Nov 06, 2024	95.98	104.94	95.53	104.45	1,874,568	+13.61(+14.98%)
Nov 05, 2024	87.88	90.98	87.86	90.84	348,172	+2.45(+2.77%)
Nov 04, 2024	85.87	90.94	85.87	88.39	686,052	+1.97(+2.28%)
Nov 01, 2024	85.90	87.52	85.90	86.42	471,353	+0.66(+0.77%)
Oct 31, 2024	85.01	86.72	84.91	85.76	515,974	+0.25(+0.29%)
Oct 30, 2024	86.19	87.80	85.47	85.51	270,212	-1.15(-1.33%)
Oct 29, 2024	86.95	88.16	85.91	86.66	365,777	-1.55(-1.76%)
Oct 28, 2024	86.20	88.26	86.19	88.21	432,378	+2.63(+3.07%)
Oct 25, 2024	86.81	86.81	84.98	85.58	266,734	-0.39(-0.45%)
Oct 24, 2024	86.39	86.64	84.71	85.97	378,677	+0.26(+0.30%)
Oct 23, 2024	86.52	87.31	84.61	85.71	456,423	-1.09(-1.26%)
Oct 22, 2024	86.77	86.84	84.86	86.80	523,180	-0.44(-0.50%)
Oct 21, 2024	89.51	90.03	86.75	87.24	374,453	-2.31(-2.58%)
Oct 18, 2024	89.14	90.04	88.42	89.55	883,329	+0.91(+1.03%)
Oct 17, 2024	88.79	89.50	87.90	88.64	522,663	-0.35(-0.39%)
Oct 16, 2024	86.98	90.19	86.92	88.99	719,794	+3.45(+4.03%)
Oct 15, 2024	86.43	87.41	85.47	85.54	393,003	-1.32(-1.52%)
Oct 14, 2024	87.24	87.24	85.76	86.86	480,150	-0.34(-0.39%)
Oct 11, 2024	85.25	87.53	85.25	87.20	495,689	+1.60(+1.87%)
Oct 10, 2024	85.01	85.85	84.50	85.60	438,168	-0.89(-1.03%)
Oct 09, 2024	84.70	86.90	84.41	86.49	585,208	+2.04(+2.42%)
Oct 08, 2024	85.84	86.30	83.40	84.45	626,764	-1.72(-2.00%)
Oct 07, 2024	82.59	86.21	82.41	86.17	661,161	+2.85(+3.42%)
Oct 04, 2024	84.44	84.47	82.65	83.32	404,163	+0.88(+1.07%)
Oct 03, 2024	83.00	83.25	81.48	82.44	495,462	-1.07(-1.28%)
Oct 02, 2024	83.58	84.63	82.94	83.51	766,031	-0.63(-0.75%)
Oct 01, 2024	84.20	85.20	82.76	84.14	584,940	-0.60(-0.71%)
Sep 30, 2024	84.81	85.67	83.89	84.74	520,140	-0.89(-1.04%)
Sep 27, 2024	86.53	88.00	85.06	85.63	589,801	+0.36(+0.42%)
Sep 26, 2024	85.99	87.28	84.83	85.27	504,448	+1.35(+1.61%)
Sep 25, 2024	85.43	85.79	83.85	83.92	476,701	-1.17(-1.38%)
Sep 24, 2024	86.24	86.83	85.00	85.09	500,845	-0.27(-0.32%)
Sep 23, 2024	87.45	87.66	85.04	85.36	540,770	-1.66(-1.91%)
Sep 20, 2024	88.68	90.16	86.92	87.02	1,117,571	-2.14(-2.40%)
Sep 19, 2024	89.89	89.89	87.30	89.16	598,364	+2.50(+2.88%)
Sep 18, 2024	88.24	90.25	86.45	86.66	602,983	-0.76(-0.87%)
Sep 17, 2024	86.82	87.58	85.58	87.42	577,191	+1.69(+1.97%)
Sep 16, 2024	86.32	88.22	85.18	85.73	485,274	-0.63(-0.73%)
Sep 13, 2024	86.30	88.00	85.92	86.36	713,094	+1.35(+1.59%)
Sep 12, 2024	83.00	85.93	82.67	85.01	673,214	+2.23(+2.69%)
Sep 11, 2024	83.00	83.69	80.11	82.78	791,786	-0.34(-0.41%)
Sep 10, 2024	83.09	83.98	80.99	83.12	578,853	+0.12(+0.14%)
Sep 09, 2024	84.00	84.72	82.69	83.00	697,591	-0.77(-0.92%)
Sep 06, 2024	85.04	86.27	83.27	83.77	764,945	-1.06(-1.25%)
Sep 05, 2024	87.26	87.45	84.36	84.83	650,420	-2.23(-2.56%)
Sep 04, 2024	87.93	88.46	86.08	87.06	864,134	-1.35(-1.53%)